Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
46.0777 KRW |
72,992,515.0069 |
46.1300 KRW |
44.7900 KRW |
47.9100 KRW |
47.7500 KRW |
| 2024-11-20 |
46.2066 KRW |
78,334,914.2823 |
47.8600 KRW |
44.4500 KRW |
47.9100 KRW |
46.0000 KRW |
| 2024-11-19 |
48.0194 KRW |
155,562,795.6733 |
48.9000 KRW |
46.5300 KRW |
50.4200 KRW |
47.1400 KRW |
| 2024-11-18 |
46.8051 KRW |
170,784,774.7381 |
44.2900 KRW |
43.9500 KRW |
49.2900 KRW |
47.4500 KRW |
| 2024-11-17 |
45.3434 KRW |
70,693,310.1419 |
46.8000 KRW |
43.3100 KRW |
46.8000 KRW |
43.5900 KRW |
| 2024-11-16 |
44.7309 KRW |
94,962,724.1495 |
43.5600 KRW |
43.1400 KRW |
46.7000 KRW |
46.5300 KRW |
| 2024-11-15 |
40.7899 KRW |
54,971,258.4740 |
40.4800 KRW |
39.1400 KRW |
43.4300 KRW |
43.1600 KRW |
| 2024-11-14 |
42.4798 KRW |
120,533,313.0432 |
42.2000 KRW |
40.3600 KRW |
44.0200 KRW |
41.3600 KRW |
| 2024-11-13 |
43.9411 KRW |
127,785,027.5037 |
45.7000 KRW |
40.9000 KRW |
47.2200 KRW |
42.0500 KRW |
| 2024-11-12 |
43.4854 KRW |
303,675,327.8197 |
42.6600 KRW |
40.1400 KRW |
46.4800 KRW |
45.7900 KRW |
| 2024-11-11 |
40.8807 KRW |
126,500,235.3040 |
40.1500 KRW |
39.0600 KRW |
42.1100 KRW |
41.9800 KRW |
| 2024-11-10 |
39.5045 KRW |
104,873,651.3289 |
38.0700 KRW |
37.6500 KRW |
40.4000 KRW |
40.0300 KRW |
| 2024-11-09 |
36.7886 KRW |
44,964,705.9104 |
36.4800 KRW |
35.6800 KRW |
38.5200 KRW |
37.4700 KRW |
| 2024-11-08 |
35.6895 KRW |
39,111,367.1168 |
35.4800 KRW |
35.0700 KRW |
36.3800 KRW |
36.3700 KRW |
| 2024-11-07 |
35.6339 KRW |
27,343,363.5259 |
35.4100 KRW |
34.8200 KRW |
36.3900 KRW |
35.3000 KRW |
| 2024-11-06 |
34.1833 KRW |
47,076,024.3715 |
32.4400 KRW |
32.4000 KRW |
35.3400 KRW |
35.3400 KRW |
| 2024-11-05 |
31.9195 KRW |
16,002,778.5526 |
31.0500 KRW |
31.0400 KRW |
32.7900 KRW |
32.3200 KRW |
| 2024-11-04 |
31.7896 KRW |
66,435,375.7302 |
31.7700 KRW |
30.4000 KRW |
32.6100 KRW |
31.0900 KRW |
| 2024-11-03 |
31.7590 KRW |
27,517,716.7564 |
32.9700 KRW |
30.6000 KRW |
33.1300 KRW |
31.8100 KRW |
| 2024-11-02 |
33.2699 KRW |
10,703,842.7741 |
33.5400 KRW |
32.5000 KRW |
34.0200 KRW |
33.0000 KRW |
| 2024-11-01 |
33.6534 KRW |
17,263,440.6353 |
34.0800 KRW |
33.0000 KRW |
34.6000 KRW |
33.4400 KRW |
| 2024-10-31 |
34.6845 KRW |
22,061,473.3086 |
35.5500 KRW |
33.7000 KRW |
35.6400 KRW |
34.0400 KRW |
| 2024-10-30 |
35.8199 KRW |
19,116,724.2179 |
36.3200 KRW |
35.2800 KRW |
36.3700 KRW |
35.6300 KRW |
| 2024-10-29 |
35.4538 KRW |
27,452,013.6793 |
34.7500 KRW |
34.6400 KRW |
36.3200 KRW |
36.1900 KRW |
| 2024-10-28 |
34.4426 KRW |
29,337,134.9616 |
35.0800 KRW |
33.7000 KRW |
35.1700 KRW |
34.8300 KRW |
| 2024-10-27 |
34.6391 KRW |
26,595,684.6770 |
34.6500 KRW |
34.4100 KRW |
35.3600 KRW |
35.0900 KRW |
| 2024-10-26 |
34.5587 KRW |
22,064,387.9829 |
34.6800 KRW |
33.9500 KRW |
35.2400 KRW |
34.6500 KRW |
| 2024-10-25 |
36.9669 KRW |
55,574,662.8359 |
37.8400 KRW |
35.4400 KRW |
37.9400 KRW |
35.4700 KRW |
| 2024-10-24 |
38.3462 KRW |
156,945,450.5383 |
36.7300 KRW |
36.0800 KRW |
39.4600 KRW |
37.8500 KRW |
| 2024-10-23 |
36.9112 KRW |
29,086,924.3432 |
38.1200 KRW |
36.0600 KRW |
38.1600 KRW |
36.8600 KRW |
| 2024-10-22 |
37.7608 KRW |
25,119,706.1185 |
38.3600 KRW |
37.1600 KRW |
38.5200 KRW |
38.1200 KRW |
| 2024-10-21 |
38.6814 KRW |
36,354,601.8866 |
39.2700 KRW |
37.5500 KRW |
39.5600 KRW |
38.6200 KRW |
| 2024-10-20 |
38.3399 KRW |
34,106,169.0374 |
38.1400 KRW |
37.6700 KRW |
39.2100 KRW |
39.0300 KRW |
| 2024-10-19 |
38.0886 KRW |
65,045,471.7880 |
37.2800 KRW |
37.2800 KRW |
38.9100 KRW |
38.0200 KRW |
| 2024-10-18 |
36.8264 KRW |
21,522,890.5719 |
36.5400 KRW |
36.3400 KRW |
37.2800 KRW |
37.2800 KRW |
| 2024-10-17 |
36.5504 KRW |
24,016,605.7979 |
37.1600 KRW |
35.8200 KRW |
37.2800 KRW |
36.4500 KRW |
| 2024-10-16 |
37.1905 KRW |
31,116,527.0866 |
37.4000 KRW |
36.6800 KRW |
37.6800 KRW |
37.2700 KRW |
| 2024-10-15 |
36.8960 KRW |
55,968,675.3981 |
37.3100 KRW |
36.0200 KRW |
37.6500 KRW |
36.9300 KRW |
| 2024-10-14 |
36.8101 KRW |
27,330,519.3616 |
36.2500 KRW |
35.8000 KRW |
37.5000 KRW |
37.2600 KRW |
| 2024-10-13 |
35.9681 KRW |
15,102,902.2697 |
36.1500 KRW |
35.2600 KRW |
36.5200 KRW |
35.7500 KRW |
| 2024-10-12 |
36.2932 KRW |
21,843,688.3913 |
36.2300 KRW |
35.8000 KRW |
36.7800 KRW |
36.1400 KRW |
| 2024-10-11 |
35.5120 KRW |
21,267,641.8820 |
34.8400 KRW |
34.7100 KRW |
36.3900 KRW |
36.2300 KRW |
| 2024-10-10 |
34.6974 KRW |
22,429,976.1035 |
34.9900 KRW |
33.6800 KRW |
35.1500 KRW |
34.8400 KRW |
| 2024-10-09 |
35.3233 KRW |
24,718,030.8025 |
35.8600 KRW |
34.3400 KRW |
36.1700 KRW |
34.7600 KRW |
| 2024-10-08 |
36.2277 KRW |
16,200,181.9891 |
36.2500 KRW |
35.5500 KRW |
36.7800 KRW |
35.7800 KRW |
| 2024-10-07 |
37.0050 KRW |
27,976,455.2402 |
37.1700 KRW |
36.2000 KRW |
37.5900 KRW |
36.3300 KRW |
| 2024-10-06 |
36.4101 KRW |
17,082,811.8784 |
36.1200 KRW |
35.8000 KRW |
37.0200 KRW |
36.6600 KRW |
| 2024-10-05 |
36.2760 KRW |
19,957,422.5646 |
36.1300 KRW |
35.4800 KRW |
36.9400 KRW |
35.9600 KRW |
| 2024-10-04 |
35.4085 KRW |
64,477,856.0816 |
34.3800 KRW |
33.9000 KRW |
36.1000 KRW |
36.0100 KRW |
| 2024-10-03 |
34.2354 KRW |
20,903,905.3623 |
34.4800 KRW |
33.1300 KRW |
35.3200 KRW |
34.3700 KRW |